SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
1.120
+0.100 (9.80%)
At close: Feb 21, 2025, 4:00 PM
1.050
-0.070 (-6.25%)
After-hours: Feb 21, 2025, 7:59 PM EST
SOBR Safe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.11 | 1.16 | 1.02 | 1.12 | 1.12 | 9.80% | 5,366,594 |
| Feb 20, 2025 | 1.13 | 1.19 | 1.01 | 1.02 | 1.02 | -2.86% | 13,349,526 |
| Feb 19, 2025 | 0.98 | 1.05 | 0.86 | 1.05 | 1.05 | - | 6,316,842 |
| Feb 18, 2025 | 1.31 | 1.42 | 1.00 | 1.05 | 1.05 | - | 37,221,067 |
| Feb 14, 2025 | 0.95 | 1.12 | 0.89 | 1.05 | 1.05 | 22.52% | 7,713,108 |
| Feb 13, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | -0.33% | 584,363 |
| Feb 12, 2025 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -0.72% | 444,760 |
| Feb 11, 2025 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | -2.30% | 528,371 |
| Feb 10, 2025 | 0.84 | 0.95 | 0.84 | 0.89 | 0.89 | 5.27% | 1,213,300 |
| Feb 7, 2025 | 0.88 | 0.90 | 0.83 | 0.84 | 0.84 | -5.39% | 674,355 |
| Feb 6, 2025 | 0.91 | 0.94 | 0.87 | 0.89 | 0.89 | -1.12% | 736,009 |
| Feb 5, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | 0.90 | -1.96% | 414,286 |
| Feb 4, 2025 | 0.90 | 0.98 | 0.89 | 0.92 | 0.92 | -2.33% | 1,174,550 |
| Feb 3, 2025 | 0.89 | 0.97 | 0.87 | 0.94 | 0.94 | -1.05% | 1,194,796 |
| Jan 31, 2025 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -5.94% | 577,528 |
| Jan 30, 2025 | 0.94 | 1.05 | 0.94 | 1.01 | 1.01 | 5.65% | 1,770,378 |
| Jan 29, 2025 | 0.92 | 1.12 | 0.89 | 0.96 | 0.96 | 7.42% | 4,945,999 |
| Jan 28, 2025 | 0.92 | 0.93 | 0.86 | 0.89 | 0.89 | -3.63% | 655,954 |
| Jan 27, 2025 | 0.96 | 0.98 | 0.90 | 0.92 | 0.92 | -7.09% | 1,272,082 |
| Jan 24, 2025 | 0.96 | 1.17 | 0.92 | 0.99 | 0.99 | 2.47% | 5,208,747 |
| Jan 23, 2025 | 0.94 | 1.01 | 0.93 | 0.97 | 0.97 | -6.73% | 1,491,877 |
| Jan 22, 2025 | 0.84 | 1.10 | 0.84 | 1.04 | 1.04 | 18.18% | 4,950,221 |
| Jan 21, 2025 | 0.88 | 0.92 | 0.82 | 0.88 | 0.88 | -6.38% | 1,600,013 |
| Jan 17, 2025 | 0.95 | 1.00 | 0.88 | 0.94 | 0.94 | -9.62% | 3,387,572 |
| Jan 16, 2025 | 1.14 | 1.25 | 0.96 | 1.04 | 1.04 | 16.85% | 54,474,782 |
| Jan 15, 2025 | 0.82 | 1.00 | 0.82 | 0.89 | 0.89 | 7.88% | 5,941,421 |
| Jan 14, 2025 | 0.82 | 0.87 | 0.80 | 0.83 | 0.83 | -0.06% | 452,720 |
| Jan 13, 2025 | 0.89 | 0.90 | 0.79 | 0.83 | 0.83 | -12.18% | 1,448,489 |
| Jan 10, 2025 | 0.98 | 1.00 | 0.91 | 0.94 | 0.94 | -6.93% | 1,085,544 |
| Jan 8, 2025 | 1.06 | 1.07 | 0.98 | 1.01 | 1.01 | -6.48% | 1,257,230 |
| Jan 7, 2025 | 1.03 | 1.16 | 0.98 | 1.08 | 1.08 | 11.24% | 1,791,891 |
| Jan 6, 2025 | 1.08 | 1.08 | 0.92 | 0.97 | 0.97 | -10.10% | 1,895,808 |
| Jan 3, 2025 | 1.12 | 1.15 | 1.02 | 1.08 | 1.08 | -6.90% | 1,321,359 |
| Jan 2, 2025 | 1.10 | 1.24 | 1.10 | 1.16 | 1.16 | - | 2,316,830 |
| Dec 31, 2024 | 1.21 | 1.22 | 0.91 | 1.16 | 1.16 | -4.13% | 3,510,371 |
| Dec 30, 2024 | 1.33 | 1.39 | 1.18 | 1.21 | 1.21 | -2.42% | 3,919,245 |
| Dec 27, 2024 | 1.28 | 1.43 | 1.13 | 1.24 | 1.24 | 2.48% | 6,112,263 |
| Dec 26, 2024 | 1.12 | 1.45 | 0.98 | 1.21 | 1.21 | 27.37% | 21,823,297 |
| Dec 24, 2024 | 1.03 | 1.03 | 0.90 | 0.95 | 0.95 | -7.77% | 1,374,925 |
| Dec 23, 2024 | 0.99 | 1.09 | 0.96 | 1.03 | 1.03 | 7.29% | 1,649,976 |
| Dec 20, 2024 | 1.09 | 1.15 | 0.93 | 0.96 | 0.96 | -12.73% | 2,675,190 |
| Dec 19, 2024 | 1.03 | 2.20 | 0.92 | 1.10 | 1.10 | 22.22% | 25,773,230 |
| Dec 18, 2024 | 0.93 | 1.08 | 0.88 | 0.90 | 0.90 | -10.00% | 8,159,159 |
| Dec 17, 2024 | 1.12 | 1.12 | 0.86 | 1.00 | 1.00 | -13.04% | 2,304,035 |
| Dec 16, 2024 | 1.18 | 1.47 | 0.99 | 1.15 | 1.15 | -67.79% | 5,408,561 |
| Dec 13, 2024 | 3.96 | 4.12 | 3.56 | 3.57 | 3.57 | -11.19% | 27,371 |
| Dec 12, 2024 | 4.20 | 4.20 | 3.96 | 4.02 | 4.02 | -3.60% | 33,890 |
| Dec 11, 2024 | 4.45 | 4.45 | 4.17 | 4.17 | 4.17 | -6.29% | 20,572 |
| Dec 10, 2024 | 5.03 | 5.04 | 4.34 | 4.45 | 4.45 | -11.18% | 27,023 |
| Dec 9, 2024 | 5.10 | 5.14 | 4.78 | 5.01 | 5.01 | -0.60% | 8,901 |
| Dec 6, 2024 | 5.00 | 5.20 | 4.77 | 5.04 | 5.04 | 0.20% | 12,712 |
| Dec 5, 2024 | 5.38 | 5.60 | 4.90 | 5.03 | 5.03 | -10.18% | 45,459 |
| Dec 4, 2024 | 5.50 | 5.70 | 5.45 | 5.60 | 5.60 | 2.00% | 7,156 |
| Dec 3, 2024 | 5.55 | 5.68 | 5.38 | 5.49 | 5.49 | 1.67% | 29,162 |
| Dec 2, 2024 | 5.09 | 5.80 | 4.89 | 5.40 | 5.40 | 1.89% | 84,871 |
| Nov 29, 2024 | 5.30 | 5.33 | 5.22 | 5.30 | 5.30 | -0.75% | 17,472 |
| Nov 27, 2024 | 5.19 | 5.40 | 4.94 | 5.34 | 5.34 | 4.09% | 26,671 |
| Nov 26, 2024 | 5.10 | 5.20 | 5.07 | 5.13 | 5.13 | 1.18% | 10,031 |
| Nov 25, 2024 | 4.35 | 5.41 | 4.21 | 5.07 | 5.07 | 17.36% | 114,625 |
| Nov 22, 2024 | 4.00 | 4.49 | 4.00 | 4.32 | 4.32 | 9.09% | 43,004 |
| Nov 21, 2024 | 4.05 | 4.10 | 3.93 | 3.96 | 3.96 | -5.26% | 23,059 |
| Nov 20, 2024 | 4.98 | 4.98 | 4.00 | 4.18 | 4.18 | -3.69% | 51,900 |
| Nov 19, 2024 | 4.00 | 4.39 | 3.87 | 4.34 | 4.34 | 8.23% | 89,506 |
| Nov 18, 2024 | 4.12 | 4.24 | 4.00 | 4.01 | 4.01 | -4.52% | 68,058 |
| Nov 15, 2024 | 4.31 | 4.65 | 4.13 | 4.20 | 4.20 | -8.70% | 152,568 |
| Nov 14, 2024 | 4.74 | 4.80 | 4.41 | 4.60 | 4.60 | -2.95% | 52,563 |
| Nov 13, 2024 | 4.86 | 5.04 | 4.43 | 4.74 | 4.74 | -4.63% | 71,475 |
| Nov 12, 2024 | 4.72 | 5.17 | 4.52 | 4.97 | 4.97 | 2.05% | 51,619 |
| Nov 11, 2024 | 4.94 | 5.18 | 4.66 | 4.87 | 4.87 | -1.62% | 64,394 |
| Nov 8, 2024 | 5.18 | 5.67 | 4.53 | 4.95 | 4.95 | -7.48% | 48,333 |
| Nov 7, 2024 | 6.20 | 6.94 | 5.25 | 5.35 | 5.35 | -7.28% | 155,013 |
| Nov 6, 2024 | 5.28 | 6.24 | 5.11 | 5.77 | 5.77 | 7.05% | 149,949 |
| Nov 5, 2024 | 5.09 | 5.55 | 4.84 | 5.39 | 5.39 | 9.78% | 76,190 |
| Nov 4, 2024 | 5.38 | 5.48 | 4.77 | 4.91 | 4.91 | -8.40% | 106,619 |
| Nov 1, 2024 | 5.89 | 6.11 | 5.17 | 5.36 | 5.36 | -7.59% | 32,275 |
| Oct 31, 2024 | 5.79 | 6.01 | 5.71 | 5.80 | 5.80 | -1.69% | 40,173 |
| Oct 30, 2024 | 6.34 | 6.65 | 5.86 | 5.90 | 5.90 | -6.94% | 52,817 |
| Oct 29, 2024 | 6.04 | 6.48 | 6.00 | 6.34 | 6.34 | 8.01% | 76,215 |
| Oct 28, 2024 | 6.99 | 7.28 | 5.81 | 5.87 | 5.87 | -17.09% | 114,008 |
| Oct 25, 2024 | 8.06 | 8.15 | 7.00 | 7.08 | 7.08 | -11.50% | 99,468 |
| Oct 24, 2024 | 9.62 | 9.81 | 7.50 | 8.00 | 8.00 | -19.92% | 205,541 |
| Oct 23, 2024 | 9.38 | 10.36 | 9.33 | 9.99 | 9.99 | - | 122,375 |
| Oct 22, 2024 | 10.35 | 10.80 | 9.12 | 9.99 | 9.99 | 11.00% | 1,424,862 |
| Oct 21, 2024 | 10.11 | 10.47 | 8.37 | 9.00 | 9.00 | -12.28% | 315,663 |
| Oct 18, 2024 | 15.10 | 19.35 | 9.45 | 10.26 | 10.26 | 29.06% | 6,405,283 |
| Oct 17, 2024 | 7.51 | 8.24 | 7.17 | 7.95 | 7.95 | 0.38% | 1,099,969 |
| Oct 16, 2024 | 7.69 | 8.08 | 7.56 | 7.92 | 7.92 | 4.90% | 78,946 |
| Oct 15, 2024 | 6.51 | 7.84 | 6.10 | 7.55 | 7.55 | 11.19% | 71,101 |
| Oct 14, 2024 | 6.54 | 7.18 | 6.54 | 6.79 | 6.79 | 3.66% | 24,366 |
| Oct 11, 2024 | 6.73 | 7.20 | 6.26 | 6.55 | 6.55 | -4.93% | 46,375 |
| Oct 10, 2024 | 6.78 | 7.31 | 6.00 | 6.89 | 6.89 | -4.44% | 114,301 |
| Oct 9, 2024 | 6.52 | 8.61 | 6.51 | 7.21 | 7.21 | 4.80% | 632,362 |
| Oct 8, 2024 | 8.09 | 9.40 | 6.33 | 6.88 | 6.88 | -31.88% | 973,574 |
| Oct 7, 2024 | 3.80 | 12.43 | 3.80 | 10.10 | 10.10 | 165.79% | 15,578,218 |
| Oct 4, 2024 | 3.88 | 7.50 | 3.70 | 3.80 | 3.80 | -13.64% | 1,070,926 |
| Oct 3, 2024 | 5.83 | 6.23 | 3.94 | 4.40 | 4.40 | -31.25% | 158,076 |
| Oct 2, 2024 | 6.15 | 6.99 | 5.40 | 6.40 | 6.40 | -13.16% | 197,709 |
| Oct 1, 2024 | 6.59 | 7.45 | 6.08 | 7.37 | 7.37 | 15.12% | 99,512 |
| Sep 30, 2024 | 8.80 | 9.35 | 6.06 | 6.40 | 6.40 | -29.02% | 97,561 |
| Sep 27, 2024 | 9.08 | 9.64 | 8.86 | 9.02 | 9.02 | -3.19% | 5,254 |